AEVA
AEVA TECH (AEVA)
NASDAQ
$15.67+$0.15 (+0.96%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $1.1B
    Market Cap
  • -3.18%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -35.49%
    Low Price$14.78
    High Price$23.75
  • 3 Months
    -33.99%
    Low Price$13.99
    High Price$28.72
  • 1 Year
    -3.18%
    Low Price$9.19
    High Price$29.29
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
15.27
15.78
15.18
15.52
+3.67%
1,372,413
09/10/2026
15.10
15.70
14.87
14.97
-4.16%
1,115,181
09/09/2026
16.18
16.61
15.52
15.62
-3.88%
1,579,773
09/08/2026
15.87
16.48
15.73
16.25
+3.57%
1,693,509
09/04/2026
15.38
15.90
15.12
15.69
+2.82%
1,200,304
09/03/2026
15.21
15.80
14.91
15.26
+0.59%
1,723,767
09/02/2026
14.82
15.27
14.45
15.17
+2.64%
1,319,416
09/01/2026
15.32
15.52
14.56
14.78
-5.62%
2,072,346
08/31/2026
15.49
15.69
15.05
15.66
+0.19%
1,555,633
08/28/2026
16.09
16.15
15.45
15.63
-4.64%
1,427,882
08/27/2026
16.47
16.81
16.02
16.39
+3.80%
1,556,374
08/26/2026
16.01
16.41
15.62
15.79
-2.29%
1,462,804
08/25/2026
17.05
17.08
16.04
16.16
-1.82%
1,386,639
08/24/2026
17.72
17.82
16.40
16.46
-10.01%
1,747,312
08/21/2026
19.15
19.51
17.95
18.29
-3.07%
1,131,989
08/20/2026
19.75
19.91
18.42
18.87
-4.60%
1,414,249
08/19/2026
20.79
21.00
19.31
19.78
-5.94%
1,677,420
08/18/2026
22.46
23.12
20.71
21.03
-11.45%
2,173,044
08/17/2026
23.16
24.45
22.43
23.75
+2.02%
1,023,108
08/14/2026
22.35
24.43
22.06
23.28
+3.84%
1,459,886
08/13/2026
24.97
25.86
22.25
22.42
-10.89%
1,860,669
08/12/2026
25.50
25.86
24.06
25.16
+4.57%
1,408,857
08/11/2026
23.92
25.33
23.35
24.06
+1.56%
1,273,757
08/10/2026
25.86
25.86
22.91
23.69
-11.01%
2,237,979
08/07/2026
25.68
28.30
24.35
26.62
+5.38%
2,687,363
08/06/2026
25.80
28.42
22.75
25.26
+28.81%
8,432,773
08/05/2026
20.30
20.30
19.54
19.61
-4.01%
1,209,156
08/05/2026
-$0.41 Earnings
08/04/2026
19.38
20.66
19.11
20.43
+10.97%
1,298,595
08/03/2026
17.29
18.57
17.15
18.41
+4.96%
1,551,497
07/31/2026
17.18
17.93
16.69
17.54
+6.56%
1,765,479
07/30/2026
14.80
16.61
14.77
16.46
+17.66%
1,688,671
07/29/2026
14.69
15.05
13.51
13.99
-4.83%
1,247,411
07/28/2026
15.02
15.05
13.91
14.70
-5.34%
2,329,791
07/27/2026
15.31
15.94
14.78
15.53
+4.58%
1,429,582
07/24/2026
15.93
16.07
14.76
14.85
-7.76%
1,118,379
07/23/2026
16.50
17.04
15.88
16.10
-3.88%
1,158,189
07/22/2026
17.27
17.47
16.70
16.75
-5.31%
990,097
07/21/2026
16.48
17.84
16.43
17.69
+11.26%
1,308,181
07/20/2026
17.03
17.40
15.87
15.90
-4.85%
1,375,117
07/17/2026
15.98
17.63
15.83
16.71
-0.39%
1,354,333
07/16/2026
18.21
18.21
16.38
16.78
-10.17%
1,903,889
07/15/2026
19.82
20.69
17.93
18.68
-5.78%
1,319,224
07/14/2026
19.40
20.26
19.06
19.82
+5.37%
840,845
07/13/2026
20.35
20.44
18.70
18.81
-10.39%
1,673,792
07/10/2026
22.05
22.60
20.70
20.99
-4.72%
1,045,290
07/09/2026
22.04
23.00
21.70
22.03
+2.47%
1,022,446
07/08/2026
21.01
22.13
20.10
21.50
-0.32%
1,689,057
07/07/2026
23.04
23.43
21.10
21.57
-10.87%
1,620,879
07/06/2026
24.02
26.41
23.29
24.20
+0.92%
1,419,167
07/02/2026
27.70
28.56
23.75
23.98
-13.74%
2,667,141
07/01/2026
27.80
31.30
27.50
27.80
-3.20%
3,778,240
06/30/2026
25.46
29.36
25.02
28.72
+11.88%
4,636,870
06/29/2026
21.06
26.12
20.66
25.67
+22.88%
3,455,721
06/26/2026
19.60
21.05
18.88
20.89
+3.67%
3,219,154
06/25/2026
20.71
21.17
19.42
20.15
+0.55%
1,524,545
06/24/2026
23.92
23.92
19.62
20.04
-14.87%
2,701,795
06/23/2026
23.75
25.18
23.10
23.54
-6.85%
1,445,782
06/22/2026
24.36
26.73
24.05
25.27
+3.61%
1,807,073
06/18/2026
24.39
24.78
22.55
24.39
+3.83%
2,397,171
06/17/2026
23.92
25.01
23.44
23.49
-1.84%
1,406,872
06/16/2026
27.09
27.10
23.86
23.93
-10.94%
3,050,585
06/15/2026
26.77
28.24
26.45
26.87
+7.96%
2,181,152
06/12/2026
23.61
25.42
22.39
24.89
+5.87%
1,825,706
06/11/2026
22.66
24.17
21.65
23.51
+3.61%
2,217,295
06/10/2026
21.58
24.07
21.35
22.69
+2.35%
1,742,811
06/09/2026
23.14
24.07
20.77
22.17
-3.98%
2,370,077
06/08/2026
24.17
24.87
22.21
23.09
+0.35%
2,103,459
06/05/2026
23.50
23.72
21.75
23.01
-5.70%
2,990,729
06/04/2026
22.50
25.28
21.33
24.40
-3.60%
4,143,279
06/03/2026
27.99
28.00
24.61
25.31
-8.83%
2,017,464
06/02/2026
27.60
29.40
27.21
27.76
-0.18%
1,726,726
06/01/2026
27.56
28.92
27.18
27.81
-1.31%
1,952,360
05/29/2026
25.70
28.61
25.70
28.18
+9.06%
2,535,360
05/28/2026
29.32
29.43
25.22
25.84
-11.78%
4,184,529
05/27/2026
28.67
29.82
27.06
29.29
+4.12%
5,004,168
05/26/2026
26.48
28.32
24.49
28.13
+11.10%
3,573,278
05/22/2026
22.00
25.37
21.94
25.32
+17.82%
3,887,204
05/21/2026
20.91
22.05
20.71
21.49
+1.80%
1,841,776
05/20/2026
19.38
21.18
18.98
21.11
+11.11%
1,912,234
05/19/2026
18.80
19.29
17.33
19.00
-2.31%
1,828,945
05/18/2026
21.01
21.40
18.60
19.45
-5.01%
2,073,604
05/15/2026
20.07
21.58
19.10
20.48
-3.56%
1,964,753
05/14/2026
20.13
22.16
19.85
21.23
+4.79%
3,673,131
05/13/2026
18.90
21.88
18.71
20.26
+6.13%
4,030,910
05/12/2026
15.28
19.39
15.27
19.09
+22.92%
4,601,822
05/11/2026
13.54
16.64
13.21
15.53
+14.44%
3,246,328
05/08/2026
13.59
13.62
12.76
13.57
-0.66%
1,962,002
05/07/2026
15.30
15.62
12.54
13.66
-17.56%
5,768,044
05/06/2026
15.23
16.80
14.90
16.57
+8.73%
2,066,869
05/06/2026
-$0.41 Earnings
05/05/2026
15.82
16.00
14.61
15.24
-3.12%
1,967,890
05/04/2026
16.42
16.90
15.27
15.73
-4.55%
1,821,815
05/01/2026
16.10
16.88
15.60
16.48
+3.06%
1,041,253
04/30/2026
15.10
16.31
14.67
15.99
+8.48%
1,224,884
04/29/2026
15.77
15.77
14.30
14.74
-5.57%
1,177,738
04/28/2026
15.35
16.17
15.04
15.61
-2.92%
968,427
04/27/2026
16.25
16.51
15.21
16.08
-0.56%
1,206,081
04/24/2026
15.87
16.74
15.64
16.17
+4.39%
1,249,880
04/23/2026
16.17
16.30
15.19
15.49
-5.09%
992,834